Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $32.09 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.80 | 12.80 | 17.90 | 0.00 | 0.00% | 0 | 12 | 1.83 | 0.98 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 10.80 | 11.80 | % | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 9.90 | 10.85 | % | 0 | 0 | 1.77 | 0.95 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 9.05 | 9.95 | % | 0 | 0 | 1.47 | 0.93 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 8.10 | 9.10 | % | 0 | 0 | 1.49 | 0.90 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 6.65 | 8.05 | % | 0 | 0 | 0.96 | 0.87 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 6.80 | 7.30 | % | 0 | 0 | 1.32 | 0.84 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 5.10 | 6.25 | 6.53 | -2.97 | -31.27% | 1 | 1 | 0.52 | 0.81 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 4.45 | 5.50 | 5.38 | -3.70 | -40.75% | 10 | 1 | 0.62 | 0.77 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 4.65 | 5.75 | 4.66 | -2.51 | -35.01% | 10 | 10 | 0.96 | 0.73 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 3.90 | 5.10 | 4.00 | -2.95 | -42.45% | 2 | 5 | 0.97 | 0.68 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 2.57 | 4.60 | 3.85 | % | 13 | 0 | 0.86 | 0.63 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 29.00 | 2.87 | 3.10 | 2.95 | -5.95 | -66.86% | 20 | 11 | 0.84 | 0.58 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 2.55 | 2.80 | 2.60 | -1.65 | -38.83% | 6,455 | 332 | 0.85 | 0.53 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 2.21 | 2.44 | 2.34 | -3.91 | -62.56% | 79 | 7 | 0.84 | 0.50 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 1.20 | 2.26 | 2.15 | -2.80 | -56.57% | 4 | 12 | 0.71 | 0.48 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 1.83 | 2.22 | 2.05 | -2.50 | -54.95% | 10 | 2 | 0.86 | 0.45 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 1.68 | 2.05 | 1.97 | -1.22 | -38.25% | 68 | 69 | 0.86 | 0.42 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 1.45 | 1.75 | 1.69 | -1.31 | -43.67% | 127 | 192 | 0.83 | 0.40 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 1.39 | 1.77 | 1.48 | -1.52 | -50.67% | 64 | 186 | 0.87 | 0.37 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 1.28 | 1.47 | 2.16 | -0.48 | -18.19% | 48 | 63 | 0.85 | 0.35 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 1.12 | 1.36 | 1.24 | -1.24 | -50.00% | 21 | 112 | 0.84 | 0.33 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 1.10 | 1.40 | 1.15 | -1.29 | -52.87% | 57 | 55 | 0.88 | 0.30 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 1.01 | 1.41 | 1.03 | -1.12 | -52.10% | 166 | 255 | 0.90 | 0.28 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 0.91 | 1.10 | 1.09 | -0.79 | -42.03% | 3 | 76 | 0.87 | 0.26 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.76 | 0.93 | 0.85 | -0.90 | -51.43% | 29 | 83 | 0.84 | 0.25 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 0.69 | 0.86 | 0.77 | -1.08 | -58.38% | 2 | 181 | 0.85 | 0.23 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.63 | 0.80 | 0.70 | -0.76 | -52.06% | 95 | 5,055 | 0.85 | 0.21 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.56 | 0.71 | 0.65 | -0.83 | -56.09% | 10 | 14 | 0.84 | 0.20 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.51 | 0.65 | 0.57 | -0.74 | -56.49% | 22 | 105 | 0.85 | 0.19 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 0.50 | 1.40 | 0.73 | -0.47 | -39.17% | 12 | 26 | 1.01 | 0.17 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.46 | 0.55 | 0.50 | -0.68 | -57.63% | 10 | 29 | 0.86 | 0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 0.45 | 0.49 | 0.42 | -0.65 | -60.75% | 1 | 76 | 0.87 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.37 | 0.46 | 0.42 | -0.47 | -52.81% | 125 | 387 | 0.87 | 0.14 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 0.33 | 0.42 | 0.47 | -0.54 | -53.47% | 8 | 49 | 0.87 | 0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.29 | 0.40 | 0.56 | -0.27 | -32.53% | 28 | 68 | 0.86 | 0.12 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 0.26 | 0.37 | 0.77 | 0.00 | 0.00% | 9 | 18 | 0.85 | 0.11 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.24 | 0.33 | 0.31 | -0.27 | -46.56% | 10 | 86 | 0.88 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.21 | 0.32 | 0.58 | -0.04 | -6.46% | 1 | 25 | 0.87 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.19 | 0.29 | 0.26 | -0.29 | -52.73% | 16 | 54 | 0.88 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 0.17 | 0.74 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.08 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 0.15 | 0.25 | 0.21 | -0.29 | -58.00% | 2 | 60 | 0.89 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 0.14 | 0.23 | 0.18 | -0.31 | -63.27% | 3 | 36 | 0.89 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.12 | 0.22 | 0.38 | -0.04 | -9.53% | 15 | 152 | 0.89 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 0.09 | 0.34 | 0.20 | -0.60 | -75.00% | 1 | 39 | 1.09 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.09 | 0.33 | 0.17 | -0.21 | -55.27% | 3 | 39 | 1.13 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.07 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 44 | 1.14 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.04 | 0.44 | 0.19 | -0.20 | -51.29% | 1 | 12 | 1.24 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | -0.09 | -47.37% | 13 | 1,637 | 0.93 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.01 | 0.38 | 0.08 | -0.06 | -42.86% | 1 | 89 | 1.13 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.39 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.28 | -0.02 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.03 | 0.40 | % | 0 | 0 | 1.38 | -0.04 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.19 | 0.25 | 0.24 | -0.06 | -20.00% | 3 | 1 | 1.07 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.26 | 0.33 | 0.25 | +0.08 | +47.06% | 12 | 31 | 1.06 | -0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.19 | 0.56 | 0.40 | +0.14 | +53.85% | 11 | 14 | 1.02 | -0.10 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.40 | 0.58 | 0.53 | +0.21 | +65.63% | 15 | 44 | 0.99 | -0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.56 | 0.77 | 0.73 | +0.41 | +128.13% | 14 | 71 | 0.97 | -0.16 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.75 | 0.99 | 0.98 | +0.47 | +92.16% | 1,221 | 38 | 1.01 | -0.19 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 1.12 | 1.52 | 1.23 | +0.45 | +57.70% | 1,587 | 114 | 1.03 | -0.23 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 1.49 | 1.75 | 1.53 | +0.61 | +66.31% | 40 | 85 | 1.01 | -0.27 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.87 | 1.96 | 1.93 | +0.79 | +69.30% | 38 | 95 | 0.98 | -0.32 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 2.28 | 2.59 | 2.33 | +0.80 | +52.29% | 82 | 1,224 | 1.00 | -0.37 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 2.71 | 2.88 | 2.89 | +0.99 | +52.11% | 23 | 81 | 0.97 | -0.42 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 3.30 | 3.45 | 3.37 | +1.18 | +53.89% | 76 | 2,353 | 0.98 | -0.47 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 3.60 | 3.75 | 3.74 | +1.29 | +52.66% | 5 | 57 | 0.97 | -0.50 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 3.90 | 4.05 | 4.03 | +1.38 | +52.08% | 29 | 91 | 0.97 | -0.52 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 4.20 | 5.10 | 4.20 | +1.31 | +45.33% | 14 | 27 | 1.08 | -0.55 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 4.55 | 5.55 | 4.53 | +1.29 | +39.82% | 14 | 269 | 1.10 | -0.58 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 4.90 | 5.80 | 4.65 | +1.30 | +38.81% | 59 | 78 | 1.09 | -0.60 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 5.05 | 5.50 | 4.98 | +1.33 | +36.44% | 11 | 63 | 0.96 | -0.63 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 4.65 | 5.80 | 5.69 | +1.82 | +47.03% | 10 | 15 | 0.82 | -0.65 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 5.75 | 6.20 | 6.16 | +1.72 | +38.74% | 70 | 1,238 | 0.95 | -0.67 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 6.15 | 7.50 | 4.75 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.70 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 6.60 | 7.90 | 6.95 | +1.93 | +38.45% | 19 | 4,085 | 1.13 | -0.72 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 7.05 | 7.35 | 3.00 | 0.00 | 0.00% | 0 | 11 | 1.14 | -0.74 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 7.55 | 8.65 | 7.75 | +2.10 | +37.17% | 7 | 25 | 1.15 | -0.75 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 8.00 | 8.20 | 4.26 | 0.00 | 0.00% | 0 | 59 | 1.00 | -0.77 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 8.40 | 8.65 | 8.47 | +2.42 | +40.00% | 11 | 79 | 1.13 | -0.79 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 8.85 | 9.80 | 8.62 | +3.79 | +78.47% | 7 | 8 | 1.18 | -0.80 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 9.15 | 9.70 | 9.37 | +1.47 | +18.61% | 2 | 38 | 1.01 | -0.81 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 8.85 | 9.95 | 9.00 | +3.68 | +69.18% | 1 | 1 | 1.19 | -0.83 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 9.20 | 10.45 | 9.74 | +3.74 | +62.34% | 1 | 5 | 1.07 | -0.84 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 9.60 | 11.50 | 9.89 | +1.91 | +23.94% | 1 | 3 | 1.25 | -0.85 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 11.10 | 12.00 | 11.03 | +2.53 | +29.77% | 6 | 49 | 1.23 | -0.86 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 11.30 | 12.60 | 8.86 | 0.00 | 0.00% | 0 | 22 | 1.08 | -0.87 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 11.90 | 12.45 | 9.65 | 0.00 | 0.00% | 0 | 35 | 0.80 | -0.88 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 12.40 | 12.95 | % | 0 | 0 | 1.24 | -0.89 | 0.03 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 42.00 | 12.80 | 13.35 | 12.35 | +6.35 | +105.84% | 2 | 22 | 1.19 | -0.89 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 13.25 | 14.05 | 11.45 | 0.00 | 0.00% | 0 | 5 | 1.51 | -0.90 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 13.70 | 14.50 | 11.25 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.91 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 14.20 | 15.00 | 11.42 | 0.00 | 0.00% | 0 | 8 | 1.34 | -0.92 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 14.70 | 15.35 | 10.80 | 0.00 | 0.00% | 0 | 22 | 1.29 | -0.92 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 15.15 | 15.95 | 11.98 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.92 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 15.85 | 16.35 | 15.40 | +5.42 | +54.31% | 1 | 27 | 0.88 | -0.93 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 16.35 | 16.85 | 10.12 | 0.00 | 0.00% | 0 | 5 | 1.67 | -0.94 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 16.55 | 17.50 | 14.07 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.95 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 17.60 | 18.40 | 12.75 | 0.00 | 0.00% | 0 | 4 | 1.72 | -0.96 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 18.60 | 19.40 | 18.17 | +7.04 | +63.26% | 1 | 18 | 1.55 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 20.70 | 21.25 | 18.45 | +1.31 | +7.65% | 1 | 425 | 1.38 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 25.05 | 26.50 | 21.91 | 0.00 | 0.00% | 0 | 10 | 2.32 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |